Floor & Decor Holdings, Inc. (FND)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FND241018C00090000 | 2024-06-21 1:22PM EDT | 90.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FND241018C00100000 | 2024-05-02 1:10PM EDT | 100.00 | 20.68 | 22.80 | 24.30 | 0.00 | - | 115 | 108 | 65.92% |
| FND241018C00105000 | 2024-06-24 10:45AM EDT | 105.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 0.00% |
| FND241018C00110000 | 2024-06-24 10:45AM EDT | 110.00 | 14.39 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 0.00% |
| FND241018C00115000 | 2024-06-21 1:22PM EDT | 115.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| FND241018C00120000 | 2024-06-07 11:55AM EDT | 120.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| FND241018C00125000 | 2024-06-05 2:41PM EDT | 125.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| FND241018C00130000 | 2024-06-20 10:40AM EDT | 130.00 | 7.31 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| FND241018C00135000 | 2024-05-23 1:01PM EDT | 135.00 | 4.60 | 3.80 | 4.50 | 0.00 | - | 34 | 65 | 44.26% |
| FND241018C00140000 | 2024-06-24 2:44PM EDT | 140.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| FND241018C00145000 | 2024-06-05 3:17PM EDT | 145.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| FND241018C00150000 | 2024-06-24 12:57PM EDT | 150.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| FND241018C00155000 | 2024-04-08 9:51AM EDT | 155.00 | 5.20 | 2.15 | 2.30 | 0.00 | - | - | 1 | 48.35% |
| FND241018C00160000 | 2024-05-20 10:45AM EDT | 160.00 | 1.85 | 1.55 | 2.05 | 0.00 | - | 16 | 18 | 49.84% |
| FND241018C00165000 | 2024-05-30 12:41PM EDT | 165.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FND241018C00170000 | 2024-06-03 1:47PM EDT | 170.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 12.50% |
| FND241018C00175000 | 2024-05-24 3:21PM EDT | 175.00 | 0.74 | 0.20 | 2.60 | 0.00 | - | 2 | 0 | 53.03% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FND241018P00055000 | 2024-05-01 10:54AM EDT | 55.00 | 0.50 | 0.05 | 2.35 | 0.00 | - | - | 37 | 87.70% |
| FND241018P00075000 | 2024-04-11 2:05PM EDT | 75.00 | 1.75 | 0.30 | 2.10 | 0.00 | - | 194 | 194 | 55.25% |
| FND241018P00080000 | 2024-06-14 10:55AM EDT | 80.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| FND241018P00085000 | 2024-05-16 12:33PM EDT | 85.00 | 1.50 | 1.15 | 1.45 | 0.00 | - | 8 | 14 | 44.14% |
| FND241018P00090000 | 2024-06-11 12:17PM EDT | 90.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FND241018P00095000 | 2024-05-17 12:18PM EDT | 95.00 | 3.00 | 2.40 | 2.85 | 0.00 | - | 26 | 45 | 40.21% |
| FND241018P00100000 | 2024-06-12 10:44AM EDT | 100.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FND241018P00105000 | 2024-06-24 11:32AM EDT | 105.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FND241018P00110000 | 2024-06-21 11:15AM EDT | 110.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| FND241018P00115000 | 2024-06-20 12:00PM EDT | 115.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FND241018P00120000 | 2024-06-18 2:34PM EDT | 120.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| FND241018P00125000 | 2024-03-20 3:38PM EDT | 125.00 | 14.60 | 21.70 | 22.30 | 0.00 | - | - | 8 | 58.92% |
| FND241018P00130000 | 2024-05-15 9:32AM EDT | 130.00 | 12.90 | 15.70 | 17.70 | 0.00 | - | 3 | 8 | 24.25% |
| FND241018P00135000 | 2024-03-25 12:30PM EDT | 135.00 | 17.65 | 26.30 | 28.60 | 0.00 | - | 1 | 3 | 51.77% |
| FND241018P00140000 | 2024-05-09 1:40PM EDT | 140.00 | 24.24 | 24.80 | 26.80 | 0.00 | - | 1 | 1 | 24.93% |
| FND241018P00145000 | 2024-04-25 12:21PM EDT | 145.00 | 38.80 | 29.80 | 32.50 | 0.00 | - | - | 1 | 34.35% |
© 2024 Yahoo. All rights reserved.